CTCP Bóng đèn Điện Quang (dqc)

13.55
-0.05
(-0.37%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-08-21) 		-0.10 -0.73% 316,600 -10,600 -0.1
13.35
13.95
13.55
2 tháng
(2024-07-22) 		-1.10 -7.48% 695,100 -21,400 -0.3
13.35
14.70
13.55
3 tháng
(2024-06-24) 		-1.40 -9.33% 1,008,600 -21,400 -0.3
13.35
15.10
13.55
6 tháng
(2024-03-25) 		-2.40 -15% 3,117,500 -44,200 -0.6
13.35
16.10
13.55
12 tháng
(2023-09-26) 		-4.95 -26.68% 7,255,500 -50,528 -0.8
13.35
18.75
13.55
24 tháng
(2022-10-03) 		-3.50 -20.47% 20,623,600 -101,936 -4.0
12.90
23
13.55
36 tháng
(2021-10-06) 		-8.94 -39.66% 74,346,400 -202,956 -4.0
12.90
63.33
13.55
60 tháng
(2019-10-17) 		-3.31 -19.55% 100,885,930 -871,266 -13.2
11.64
63.33
13.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/09/2014
23.69
 110,440 22.20 23.69 23.69 0 0 0
16/09/2014
22.20
 21,470 20.76 22.20 22.20 0 0 0
15/09/2014
20.76
 107,650 19.41 20.76 20.31 0 0 0
12/09/2014
19.41
 701,190 19.41 20.17 19.41 50 0 0.0
11/09/2014
19.41
 72,060 19.45 20.31 19.41 210 0 0.0
10/09/2014
19.45
 117,360 19.41 20.08 19.32 7,950 0 0.3
09/09/2014
19.41
 231,080 20.67 20.67 19.41 7,000 0 0.3
08/09/2014
20.67
 15,820 20.85 20.85 20.44 0 0 0
05/09/2014
20.85
 45,070 20.99 20.99 20.72 0 0 0
04/09/2014
20.99
 11,270 21.21 21.30 20.99 60 0 0.0
03/09/2014
21.21
 33,660 21.35 21.35 21.12 0 2,540 -0.1
29/08/2014
21.35
 23,340 21.62 21.62 21.17 5,120 0 0.2
28/08/2014
21.62
 24,970 21.62 21.84 21.26 80 0 0.0
27/08/2014
21.62
 49,320 21.12 21.66 21.12 250 0 0.0
26/08/2014
21.12
 61,720 21.44 21.44 20.99 0 0 0
25/08/2014
21.44
 86,890 20.90 22.11 20.90 0 0 0
22/08/2014
20.90
 78,880 20.58 21.35 20.44 10 0 0.0
21/08/2014
20.58
 51,740 20.54 20.99 20.31 0 1,800 -0.1
20/08/2014
20.54
 43,270 20.54 20.58 19.63 5,000 1,030 0.2
19/08/2014
20.54
 59,190 20.08 21.35 20.08 20 0 0.0
18/08/2014
20.08
 90,980 18.77 20.08 20.04 12,000 0 0.5
15/08/2014
18.77
 127,340 17.56 18.77 17.20 100 3,580 -0.1
14/08/2014
17.56
 25,890 17.78 17.78 17.15 50 0 0.0
13/08/2014
17.78
 10 17.42 17.78 17.78 0 0 0
12/08/2014
17.42
 19,590 17.51 17.60 17.38 50 0 0.0
11/08/2014
17.51
 7,870 17.24 18.05 17.29 10 0 0.0
08/08/2014
17.24
 15,480 17.29 17.33 17.11 20 0 0.0
07/08/2014
17.29
 33,340 17.29 17.38 17.11 100 0 0.0
06/08/2014
17.29
 28,700 17.11 17.38 17.01 200 0 0.0
05/08/2014
17.11
 28,330 17.15 17.60 16.97 860 0 0.0
04/08/2014
17.15
 31,560 16.65 17.69 16.70 100 0 0.0
01/08/2014
16.65
 9,380 16.65 16.65 16.43 0 0 0
31/07/2014
16.65
 4,530 16.47 16.70 16.47 520 0 0.0
30/07/2014
16.47
 1,090 16.61 16.79 16.34 280 0 0.0
29/07/2014
16.61
 3,510 16.61 16.61 16.25 510 0 0.0
28/07/2014
16.61
 2,820 16.65 16.65 16.38 30 0 0.0
25/07/2014
16.65
 6,340 16.88 16.92 16.65 0 0 0
24/07/2014
16.88
 13,140 16.83 16.92 16.70 0 0 0
23/07/2014
16.83
 7,640 16.70 16.92 16.70 0 0 0
22/07/2014
16.70
 2,710 16.74 16.74 16.47 0 0 0
21/07/2014
16.74
 13,110 16.83 16.92 16.70 0 0 0
18/07/2014
16.83
 10,680 16.65 16.83 16.52 0 8,160 -0.3
17/07/2014
16.65
 6,510 16.74 16.74 16.65 0 0 0
16/07/2014
16.74
 17,740 16.92 16.92 16.70 0 8,000 -0.3
15/07/2014
16.92
 9,180 16.70 17.60 16.70 80 5,000 -0.2
14/07/2014
16.70
 15,620 16.47 16.70 16.47 0 5,000 -0.2
11/07/2014
16.47
 11,640 16.38 17.11 16.47 200 6,880 -0.2
10/07/2014
16.38
 7,160 16.65 16.65 16.38 400 0 0.0
09/07/2014
16.65
 270 16.65 16.65 16.52 20 0 0.0
08/07/2014
16.65
 9,020 16.70 16.70 16.38 20 0 0.0
07/07/2014
16.70
 11,830 16.70 16.79 16.56 60 5,000 -0.2
04/07/2014
16.70
 7,030 16.83 16.83 16.47 400 0 0.0
03/07/2014
16.83
 6,480 16.70 16.83 16.47 250 0 0.0
02/07/2014
16.70
 1,920 16.56 16.70 16.34 20 300 -0.0
01/07/2014
16.56
 5,960 16.88 16.88 16.56 0 0 0
30/06/2014
16.88
 4,320 16.92 16.92 16.43 1,070 0 0.0
27/06/2014
16.92
 1,810 16.97 16.97 16.47 10 0 0.0
26/06/2014
16.97
 8,400 16.52 16.97 16.43 0 5,000 -0.2
25/06/2014
16.52
 590 16.88 16.97 16.47 20 0 0.0
24/06/2014
16.88
 2,510 16.97 16.97 16.70 10 0 0.0
23/06/2014
16.97
 540 17.06 17.06 16.47 30 0 0.0
20/06/2014
17.06
 2,800 17.11 17.11 16.52 100 0 0.0
19/06/2014
17.11
 17,780 17.11 17.83 16.25 2,170 0 0.1
18/06/2014
17.11
 0 17.11 17.11 17.11 0 0 0
17/06/2014
17.11
 8,530 17.15 17.15 16.25 10 0 0.0
16/06/2014
17.15
 920 16.92 17.15 16.61 720 0 0.0
13/06/2014
16.92
 10,160 16.74 16.92 16.70 6,350 0 0.2
12/06/2014
16.74
 8,320 17.06 17.47 16.70 8,300 0 0.3
11/06/2014
17.06
 4,150 16.70 17.06 16.56 4,120 0 0.2
10/06/2014
16.70
 31,580 16.25 16.70 16.25 23,680 0 0.9
09/06/2014
16.25
 7,930 16.25 16.25 16.02 0 1,370 -0.0
06/06/2014
16.25
 7,600 16.34 16.34 16.25 5,000 0 0.2
05/06/2014
16.34
 1,870 16.25 16.34 15.80 1,490 10 0.1
04/06/2014
16.25
 22,860 16.34 16.34 16.25 5,860 13,620 -0.3
03/06/2014
16.34
 21,340 16.34 16.34 16.25 19,690 0 0.7
02/06/2014
16.34
 21,220 16.34 16.34 16.25 0 12,030 -0.4
30/05/2014
16.34
 10,000 16.34 16.34 16.34 0 9,800 -0.4
29/05/2014
16.34
 15,380 16.47 16.47 16.29 0 3,170 -0.1
28/05/2014
16.47
 24,920 16.34 16.47 16.20 0 5,600 -0.2
27/05/2014
16.34
 20,310 16.25 16.34 16.02 0 10,890 -0.4
26/05/2014
16.25
 22,370 15.98 16.25 15.84 11,000 100 0.4
23/05/2014
15.98
 3,010 15.98 15.98 15.66 0 0 0
22/05/2014
15.98
 5,810 15.98 16.07 15.57 0 0 0
21/05/2014
15.98
 49,420 16.02 16.11 15.93 0 0 0
20/05/2014
16.02
 22,950 16.02 16.02 15.71 0 0 0
19/05/2014
16.02
 10,710 15.89 16.02 15.89 0 0 0
16/05/2014
15.89
 37,160 15.57 15.89 15.34 0 0 0
15/05/2014
15.57
 18,300 15.84 16.07 15.57 0 10,000 -0.3
14/05/2014
15.84
 21,620 15.71 15.89 14.89 0 0 0
13/05/2014
15.71
 44,070 15.25 15.80 15.12 0 0 0
12/05/2014
15.25
 21,720 15.89 16.20 15.12 710 20 0.0
09/05/2014
15.89
 12,100 15.34 15.98 15.12 0 0 0
08/05/2014
15.34
 115,000 16.47 16.47 15.34 0 0 0
07/05/2014
16.47
 14,570 15.98 16.47 16.20 0 0 0
06/05/2014
15.98
 62,400 15.80 16.02 15.71 0 0 0
05/05/2014
15.80
 6,990 16.29 17.11 15.80 0 0 0
29/04/2014
16.29
 4,260 16.52 16.52 15.80 0 0 0
28/04/2014
16.52
 3,350 16.70 16.70 16.52 0 0 0
25/04/2014
16.70
 22,710 16.70 16.74 16.70 0 0 0
24/04/2014
16.70
 12,140 16.92 16.92 16.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |